Gujarat Raffia Industries Limited (NSE:GUJRAFFIA)
India · Delayed Price · Currency is INR 43.10
+1.09 (2.59%)
Feb 19, 2026, 2:41 PM IST
Gujarat Raffia Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 41.15 | 43.49 | 41.15 | 42.01 | 42.01 | -0.05% | 2,108 |
| Feb 17, 2026 | 41.10 | 43.49 | 41.10 | 42.03 | 42.03 | -0.21% | 3,135 |
| Feb 16, 2026 | 43.00 | 44.45 | 41.60 | 42.12 | 42.12 | -2.05% | 2,165 |
| Feb 13, 2026 | 42.25 | 43.20 | 42.00 | 43.00 | 43.00 | 2.45% | 8,931 |
| Feb 12, 2026 | 41.13 | 42.69 | 41.13 | 41.97 | 41.97 | 2.07% | 1,457 |
| Feb 11, 2026 | 41.95 | 41.95 | 40.00 | 41.12 | 41.12 | 2.42% | 5,857 |
| Feb 10, 2026 | 40.70 | 40.70 | 39.00 | 40.15 | 40.15 | 2.61% | 2,658 |
| Feb 9, 2026 | 39.75 | 40.45 | 38.66 | 39.13 | 39.13 | -1.56% | 4,075 |
| Feb 6, 2026 | 40.00 | 40.59 | 39.40 | 39.75 | 39.75 | 2.45% | 1,768 |
| Feb 5, 2026 | 39.79 | 41.20 | 38.06 | 38.80 | 38.80 | -2.02% | 949 |
| Feb 4, 2026 | 38.75 | 39.89 | 38.45 | 39.60 | 39.60 | 2.99% | 4,031 |
| Feb 3, 2026 | 38.99 | 40.40 | 38.06 | 38.45 | 38.45 | -1.41% | 1,602 |
| Feb 2, 2026 | 38.80 | 40.48 | 38.80 | 39.00 | 39.00 | -3.70% | 696 |
| Feb 1, 2026 | 40.80 | 40.80 | 39.00 | 40.50 | 40.50 | -0.56% | 4,465 |
| Jan 30, 2026 | 41.45 | 41.45 | 38.63 | 40.73 | 40.73 | 1.27% | 4,410 |
| Jan 29, 2026 | 41.33 | 42.39 | 40.22 | 40.22 | 40.22 | -4.98% | 5,155 |
| Jan 28, 2026 | 41.55 | 43.45 | 41.55 | 42.33 | 42.33 | -2.69% | 1,522 |
| Jan 27, 2026 | 43.40 | 43.99 | 41.01 | 43.50 | 43.50 | 3.42% | 3,602 |
| Jan 23, 2026 | 42.99 | 43.40 | 41.50 | 42.06 | 42.06 | -1.59% | 4,238 |
| Jan 22, 2026 | 40.26 | 43.10 | 40.26 | 42.74 | 42.74 | 2.79% | 1,664 |
| Jan 21, 2026 | 43.00 | 43.82 | 41.21 | 41.58 | 41.58 | -3.30% | 2,242 |
| Jan 20, 2026 | 45.23 | 45.23 | 42.97 | 43.00 | 43.00 | -4.93% | 4,469 |
| Jan 19, 2026 | 44.05 | 47.50 | 44.05 | 45.23 | 45.23 | -1.03% | 2,125 |
| Jan 16, 2026 | 46.99 | 47.19 | 44.19 | 45.70 | 45.70 | 1.67% | 6,059 |
| Jan 14, 2026 | 44.36 | 45.84 | 44.13 | 44.95 | 44.95 | -0.47% | 4,796 |
| Jan 13, 2026 | 44.45 | 47.99 | 44.35 | 45.16 | 45.16 | -3.19% | 7,437 |
| Jan 12, 2026 | 50.00 | 50.00 | 46.65 | 46.65 | 46.65 | -4.99% | 4,303 |
| Jan 9, 2026 | 49.66 | 49.66 | 48.91 | 49.10 | 49.10 | -1.60% | 3,741 |
| Jan 8, 2026 | 49.99 | 49.99 | 49.50 | 49.90 | 49.90 | -0.20% | 1,499 |
| Jan 7, 2026 | 49.62 | 50.00 | 49.62 | 50.00 | 50.00 | -0.91% | 1,764 |
| Jan 6, 2026 | 52.00 | 52.00 | 50.45 | 50.46 | 50.46 | -1.94% | 5,222 |
| Jan 5, 2026 | 51.46 | 51.46 | 50.46 | 51.46 | 51.46 | 1.98% | 4,105 |
| Jan 2, 2026 | 50.46 | 50.46 | 50.46 | 50.46 | 50.46 | 1.98% | 3,212 |
| Jan 1, 2026 | 47.99 | 49.48 | 47.99 | 49.48 | 49.48 | 2.00% | 6,371 |
| Dec 31, 2025 | 48.00 | 49.26 | 48.00 | 48.51 | 48.51 | 0.43% | 9,027 |
| Dec 30, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | -1.99% | 404 |
| Dec 29, 2025 | 51.28 | 51.28 | 49.28 | 49.28 | 49.28 | -1.99% | 7,223 |
| Dec 26, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 1.99% | 1,873 |
| Dec 24, 2025 | 47.40 | 49.30 | 47.40 | 49.30 | 49.30 | 1.99% | 17,652 |
| Dec 23, 2025 | 48.34 | 48.34 | 48.34 | 48.34 | 48.34 | -1.99% | 1,669 |
| Dec 22, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -1.99% | 3,023 |
| Dec 19, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.99% | 1,544 |
| Dec 18, 2025 | 51.34 | 51.34 | 51.34 | 51.34 | 51.34 | -1.99% | 678 |
| Dec 17, 2025 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -1.98% | 946 |
| Dec 16, 2025 | 53.44 | 53.44 | 53.44 | 53.44 | 53.44 | -2.00% | 3,226 |
| Dec 15, 2025 | 54.53 | 54.53 | 54.53 | 54.53 | 54.53 | -1.99% | 1,370 |
| Dec 12, 2025 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -1.99% | 1,091 |
| Dec 11, 2025 | 56.77 | 56.77 | 56.77 | 56.77 | 56.77 | -1.99% | 713 |
| Dec 10, 2025 | 57.92 | 57.92 | 57.92 | 57.92 | 57.92 | -2.00% | 1,325 |
| Dec 9, 2025 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | -1.99% | 1,045 |